시장 데이터를 불러오는 중
전체 종목
Stanley Black & Decker, Inc. Common Stock 과거 주가
Stanley Black & Decker, Inc. Common Stock · SWK · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stanley Black & Decker, Inc. Common Stock · SWK · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,666 | ₩119,267 | ₩117,009 | ₩118,372 | -0.25% | 130만 |
| 2026.10.08 | ₩116,728 | ₩119,361 | ₩114,550 | ₩119,174 | +2.10% | 286만 |
| 2026.10.07 | ₩117,731 | ₩118,105 | ₩115,205 | ₩118,025 | +0.25% | 160.9만 |
| 2026.10.06 | ₩120,176 | ₩122,074 | ₩119,642 | ₩120,270 | +0.08% | 125.5만 |
| 2026.10.05 | ₩121,620 | ₩121,981 | ₩118,653 | ₩119,856 | -1.45% | 161.2만 |
| 2026.10.02 | ₩122,034 | ₩123,250 | ₩120,898 | ₩122,074 | +0.03% | 204.2만 |
| 2026.10.01 | ₩117,610 | ₩119,762 | ₩114,777 | ₩119,735 | +1.81% | 163.8만 |
| 2026.09.30 | ₩119,615 | ₩121,232 | ₩118,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,399 |
| -1.02% |
| 189.6만 |
| 2026.09.29 | ₩119,749 | ₩123,424 | ₩118,586 | ₩118,666 | -0.90% | 164.5만 |
|---|
| 2026.09.28 | ₩120,297 | ₩121,072 | ₩118,425 | ₩118,586 | -1.42% | 176.7만 |
|---|
| 2026.09.25 | ₩120,497 | ₩123,210 | ₩119,775 | ₩122,154 | +1.38% | 117.1만 |
|---|
| 2026.09.24 | ₩122,047 | ₩122,635 | ₩119,147 | ₩120,510 | -1.26% | 123.5만 |
|---|
| 2026.09.23 | ₩121,820 | ₩123,330 | ₩121,232 | ₩122,635 | +0.67% | 142.6만 |
|---|
| 2026.09.22 | ₩120,778 | ₩123,290 | ₩120,457 | ₩123,130 | +1.95% | 148.6만 |
|---|
| 2026.09.21 | ₩120,591 | ₩120,791 | ₩118,011 | ₩118,519 | -1.72% | 149만 |
|---|
| 2026.09.18 | ₩119,161 | ₩119,762 | ₩118,025 | ₩119,722 | +0.47% | 369.9만 |
|---|
| 2026.09.17 | ₩121,834 | ₩122,702 | ₩118,118 | ₩119,107 | -2.24% | 159.1만 |
|---|
| 2026.09.16 | ₩119,147 | ₩120,671 | ₩117,664 | ₩119,014 | -0.11% | 173.9만 |
|---|
| 2026.09.15 | ₩119,161 | ₩119,508 | ₩116,608 | ₩118,385 | -0.65% | 167.8만 |
|---|
| 2026.09.14 | ₩117,543 | ₩119,548 | ₩116,902 | ₩118,800 | +1.07% | 148.8만 |
|---|
| 2026.09.11 | ₩121,192 | ₩121,687 | ₩118,840 | ₩119,267 | -1.59% | 185.5만 |
|---|
| 2026.09.10 | ₩120,711 | ₩121,513 | ₩117,543 | ₩119,254 | -1.21% | 239.8만 |
|---|
| 2026.09.09 | ₩124,814 | ₩125,415 | ₩122,435 | ₩122,528 | -1.83% | 155.2만 |
|---|
| 2026.09.08 | ₩128,730 | ₩128,743 | ₩125,095 | ₩125,375 | -2.61% | 199.4만 |
|---|
| 2026.09.04 | ₩129,091 | ₩131,082 | ₩128,436 | ₩130,120 | +0.80% | 134.1만 |
|---|
| 2026.09.03 | ₩130,828 | ₩131,844 | ₩127,955 | ₩128,970 | -1.42% | 148.2만 |
|---|
| 2026.09.02 | ₩126,979 | ₩130,988 | ₩126,057 | ₩129,492 | +1.98% | 145.7만 |
|---|
| 2026.09.01 | ₩128,302 | ₩130,561 | ₩125,669 | ₩126,311 | -1.55% | 189.4만 |
|---|
| 2026.08.31 | ₩129,906 | ₩130,374 | ₩127,861 | ₩128,797 | -0.85% | 163만 |
|---|
| 2026.08.28 | ₩133,127 | ₩134,784 | ₩128,703 | ₩130,708 | -1.82% | 123.1만 |
|---|
| 2026.08.27 | ₩132,338 | ₩133,755 | ₩131,844 | ₩132,632 | +0.22% | 128만 |
|---|
| 2026.08.26 | ₩132,138 | ₩133,608 | ₩130,841 | ₩133,327 | +0.90% | 139.4만 |
|---|
| 2026.08.25 | ₩133,194 | ₩133,595 | ₩130,240 | ₩131,590 | -1.20% | 121.3만 |
|---|
| 2026.08.24 | ₩134,223 | ₩135,345 | ₩130,427 | ₩131,657 | -1.91% | 131.4만 |
|---|
| 2026.08.21 | ₩133,073 | ₩133,701 | ₩131,523 | ₩133,675 | +0.45% | 151.4만 |
|---|
| 2026.08.20 | ₩130,988 | ₩132,873 | ₩129,705 | ₩132,111 | +0.86% | 147만 |
|---|
| 2026.08.19 | ₩132,459 | ₩134,610 | ₩132,459 | ₩133,381 | +0.70% | 185.9만 |
|---|
| 2026.08.18 | ₩132,592 | ₩133,648 | ₩131,189 | ₩131,510 | -0.82% | 174만 |
|---|
| 2026.08.17 | ₩135,131 | ₩135,131 | ₩132,739 | ₩133,100 | -1.50% | 124.9만 |
|---|
| 2026.08.14 | ₩136,481 | ₩137,163 | ₩135,091 | ₩136,415 | -0.05% | 110.5만 |
|---|
| 2026.08.13 | ₩138,954 | ₩139,782 | ₩136,161 | ₩136,602 | -1.69% | 102.8만 |
|---|
| 2026.08.12 | ₩139,809 | ₩139,809 | ₩135,051 | ₩137,524 | -1.63% | 182만 |
|---|
| 2026.08.11 | ₩137,430 | ₩139,903 | ₩136,989 | ₩138,994 | +1.14% | 158.8만 |
|---|
| 2026.08.10 | ₩136,962 | ₩137,390 | ₩135,292 | ₩137,176 | +0.16% | 161.2만 |
|---|
| 2026.08.07 | ₩135,385 | ₩139,529 | ₩134,196 | ₩138,847 | +2.56% | 295.8만 |
|---|
| 2026.08.06 | ₩137,657 | ₩139,382 | ₩134,490 | ₩135,038 | -1.90% | 239.8만 |
|---|
| 2026.08.05 | ₩136,107 | ₩138,526 | ₩134,931 | ₩138,018 | +1.40% | 250.1만 |
|---|
| 2026.08.04 | ₩132,312 | ₩137,029 | ₩131,964 | ₩136,856 | +3.43% | 302.9만 |
|---|
| 2026.08.03 | ₩128,128 | ₩131,149 | ₩127,407 | ₩131,122 | +2.34% | 207.1만 |
|---|
| 2026.07.31 | ₩127,727 | ₩128,289 | ₩125,482 | ₩126,404 | -1.04% | 279.6만 |
|---|
| 2026.07.30 | ₩124,293 | ₩128,088 | ₩122,381 | ₩127,701 | +2.74% | 350.5만 |
|---|
| 2026.07.29 | ₩123,544 | ₩127,607 | ₩119,735 | ₩124,359 | +0.66% | 431만 |
|---|
| 2026.07.28 | ₩126,297 | ₩128,356 | ₩124,934 | ₩125,883 | -0.33% | 351.7만 |
|---|
| 2026.07.27 | ₩123,798 | ₩125,937 | ₩123,290 | ₩125,856 | +1.66% | 218만 |
|---|
| 2026.07.24 | ₩118,653 | ₩122,823 | ₩118,613 | ₩121,967 | +2.79% | 177.8만 |
|---|
| 2026.07.23 | ₩117,797 | ₩119,882 | ₩115,445 | ₩116,822 | -0.83% | 146.4만 |
|---|
| 2026.07.22 | ₩117,543 | ₩120,925 | ₩115,619 | ₩119,281 | +1.48% | 93.3만 |
|---|
| 2026.07.21 | ₩118,693 | ₩118,947 | ₩115,592 | ₩117,864 | -0.70% | 117.5만 |
|---|
| 2026.07.20 | ₩120,938 | ₩120,938 | ₩116,728 | ₩116,942 | -3.30% | 196.9만 |
|---|
| 2026.07.17 | ₩120,109 | ₩123,624 | ₩119,334 | ₩120,510 | +0.33% | 131.3만 |
|---|
| 2026.07.16 | ₩116,969 | ₩122,168 | ₩116,915 | ₩122,034 | +4.33% | 128.5만 |
|---|
| 2026.07.15 | ₩116,875 | ₩118,613 | ₩115,966 | ₩117,557 | +0.58% | 93.5만 |
|---|
| 2026.07.14 | ₩118,038 | ₩118,933 | ₩116,087 | ₩116,768 | -1.08% | 126.3만 |
|---|
| 2026.07.13 | ₩117,209 | ₩118,813 | ₩114,309 | ₩115,646 | -1.33% | 126.9만 |
|---|
| 2026.07.10 | ₩115,712 | ₩119,120 | ₩115,659 | ₩117,904 | +1.89% | 107.1만 |
|---|
| 2026.07.09 | ₩116,394 | ₩117,998 | ₩115,565 | ₩116,033 | -0.31% | 98.1만 |
|---|
| 2026.07.08 | ₩117,891 | ₩118,118 | ₩113,414 | ₩115,138 | -2.34% | 161.9만 |
|---|
| 2026.07.07 | ₩122,689 | ₩123,117 | ₩119,294 | ₩119,441 | -2.65% | 124.3만 |
|---|
| 2026.07.06 | ₩123,397 | ₩124,680 | ₩121,085 | ₩123,705 | +0.25% | 101.6만 |
|---|
| 2026.07.02 | ₩123,076 | ₩124,319 | ₩120,390 | ₩122,823 | -0.21% | 131.9만 |
|---|
| 2026.07.01 | ₩124,961 | ₩127,179 | ₩121,994 | ₩122,074 | -2.31% | 178만 |
|---|
| 2026.06.30 | ₩125,883 | ₩126,979 | ₩124,253 | ₩125,790 | -0.07% | 226.9만 |
|---|
| 2026.06.29 | ₩121,914 | ₩125,295 | ₩119,749 | ₩125,161 | +2.66% | 205.5만 |
|---|
| 2026.06.26 | ₩121,834 | ₩124,520 | ₩121,646 | ₩122,929 | +0.90% | 202.9만 |
|---|
| 2026.06.25 | ₩120,203 | ₩124,961 | ₩119,989 | ₩123,370 | +2.64% | 248.4만 |
|---|
| 2026.06.24 | ₩113,761 | ₩119,856 | ₩113,761 | ₩119,829 | +5.33% | 238.4만 |
|---|
| 2026.06.23 | ₩113,293 | ₩114,857 | ₩111,195 | ₩112,010 | -1.13% | 168.8만 |
|---|
| 2026.06.22 | ₩116,327 | ₩117,944 | ₩115,231 | ₩115,352 | -0.84% | 206만 |
|---|
| 2026.06.18 | ₩112,451 | ₩116,795 | ₩112,451 | ₩115,940 | +3.10% | 225만 |
|---|
| 2026.06.17 | ₩113,267 | ₩116,822 | ₩109,859 | ₩110,220 | -2.69% | 260.3만 |
|---|
| 2026.06.16 | ₩114,323 | ₩115,793 | ₩112,946 | ₩113,093 | -1.08% | 139.2만 |
|---|
| 2026.06.15 | ₩114,723 | ₩116,661 | ₩113,146 | ₩113,334 | -1.21% | 142.9만 |
|---|
| 2026.06.12 | ₩111,596 | ₩112,866 | ₩110,246 | ₩111,756 | +0.14% | 152.3만 |
|---|
| 2026.06.11 | ₩105,034 | ₩111,289 | ₩104,326 | ₩111,102 | +5.78% | 180.8만 |
|---|
| 2026.06.10 | ₩106,370 | ₩108,455 | ₩103,524 | ₩103,537 | -2.66% | 209.5만 |
|---|
| 2026.06.09 | ₩106,290 | ₩108,482 | ₩104,005 | ₩107,079 | +0.74% | 159.2만 |
|---|
| 2026.06.08 | ₩103,604 | ₩105,876 | ₩102,815 | ₩104,954 | +1.30% | 128.3만 |
|---|
| 2026.06.05 | ₩105,261 | ₩105,889 | ₩104,152 | ₩104,887 | -0.36% | 129.9만 |
|---|
| 2026.06.04 | ₩106,170 | ₩106,651 | ₩105,448 | ₩105,996 | -0.16% | 101.7만 |
|---|
| 2026.06.03 | ₩104,740 | ₩106,223 | ₩104,165 | ₩105,034 | +0.28% | 103.4만 |
|---|
| 2026.06.02 | ₩105,208 | ₩107,065 | ₩103,417 | ₩105,769 | +0.53% | 120.8만 |
|---|
| 2026.06.01 | ₩104,406 | ₩104,620 | ₩100,984 | ₩104,473 | +0.06% | 116.9만 |
|---|
| 2026.05.29 | ₩105,448 | ₩107,159 | ₩104,098 | ₩106,143 | +0.66% | 136.8만 |
|---|
| 2026.05.28 | ₩104,954 | ₩106,918 | ₩103,818 | ₩105,943 | +0.94% | 112.7만 |
|---|
| 2026.05.27 | ₩106,517 | ₩108,455 | ₩105,675 | ₩106,197 | -0.30% | 112만 |
|---|
| 2026.05.26 | ₩103,617 | ₩105,849 | ₩103,497 | ₩105,488 | +1.81% | 140.2만 |
|---|
| 2026.05.22 | ₩101,479 | ₩102,815 | ₩100,744 | ₩102,187 | +0.70% | 98.3만 |
|---|
| 2026.05.21 | ₩98,926 | ₩101,907 | ₩97,670 | ₩100,958 | +2.05% | 129.5만 |
|---|
| 2026.05.20 | ₩99,300 | ₩101,385 | ₩96,414 | ₩100,209 | +0.92% | 175.3만 |
|---|
| 2026.05.19 | ₩99,341 | ₩99,875 | ₩97,416 | ₩98,739 | -0.61% | 164.1만 |
|---|
| 2026.05.18 | ₩100,704 | ₩101,519 | ₩99,661 | ₩100,837 | +0.13% | 144.4만 |
|---|
| 2026.05.15 | ₩101,800 | ₩103,069 | ₩99,194 | ₩100,423 | -1.35% | 233.8만 |
|---|
| 2026.05.14 | ₩105,341 | ₩105,796 | ₩103,403 | ₩103,417 | -1.83% | 184.3만 |
|---|
| 2026.05.13 | ₩105,395 | ₩105,395 | ₩102,575 | ₩103,791 | -1.52% | 164.2만 |
|---|
| 2026.05.12 | ₩105,582 | ₩106,718 | ₩102,334 | ₩105,422 | -0.15% | 200.2만 |
|---|
| 2026.05.11 | ₩108,495 | ₩108,870 | ₩104,419 | ₩105,675 | -2.60% | 211.5만 |
|---|
| 2026.05.08 | ₩107,974 | ₩109,337 | ₩106,918 | ₩108,348 | +0.35% | 146.5만 |
|---|
| 2026.05.07 | ₩108,990 | ₩110,072 | ₩106,531 | ₩107,186 | -1.66% | 147.4만 |
|---|
| 2026.05.06 | ₩106,250 | ₩109,658 | ₩105,849 | ₩108,295 | +1.92% | 240만 |
|---|
| 2026.05.05 | ₩101,212 | ₩103,604 | ₩100,717 | ₩103,524 | +2.28% | 147.3만 |
|---|
| 2026.05.04 | ₩103,978 | ₩105,328 | ₩100,049 | ₩100,062 | -3.77% | 239.1만 |
|---|
| 2026.05.01 | ₩105,061 | ₩106,517 | ₩104,112 | ₩104,954 | -0.10% | 218.2만 |
|---|
| 2026.04.30 | ₩102,014 | ₩105,315 | ₩102,014 | ₩104,459 | +2.40% | 283.8만 |
|---|
| 2026.04.29 | ₩103,591 | ₩106,491 | ₩99,608 | ₩101,425 | -2.09% | 314.3만 |
|---|
| 2026.04.28 | ₩106,330 | ₩107,667 | ₩103,724 | ₩104,686 | -1.55% | 272.3만 |
|---|
| 2026.04.27 | ₩103,965 | ₩108,629 | ₩103,671 | ₩106,731 | +2.66% | 260.4만 |
|---|
| 2026.04.24 | ₩101,800 | ₩102,896 | ₩100,637 | ₩102,428 | +0.62% | 177만 |
|---|
| 2026.04.23 | ₩102,147 | ₩103,043 | ₩100,022 | ₩101,586 | -0.55% | 222.4만 |
|---|
| 2026.04.22 | ₩103,270 | ₩103,270 | ₩100,142 | ₩101,172 | -2.03% | 276.2만 |
|---|
| 2026.04.21 | ₩100,958 | ₩103,390 | ₩100,837 | ₩101,907 | +0.94% | 353.5만 |
|---|
| 2026.04.20 | ₩95,505 | ₩100,878 | ₩95,104 | ₩100,396 | +5.12% | 352.5만 |
|---|
| 2026.04.17 | ₩93,567 | ₩96,587 | ₩93,420 | ₩95,344 | +1.90% | 340.2만 |
|---|
| 2026.04.16 | ₩90,279 | ₩91,642 | ₩87,887 | ₩91,509 | +1.36% | 294.5만 |
|---|
| 2026.04.15 | ₩95,919 | ₩95,919 | ₩89,317 | ₩89,785 | -6.40% | 388.4만 |
|---|
| 2026.04.14 | ₩96,988 | ₩97,496 | ₩96,013 | ₩96,480 | -0.52% | 167만 |
|---|
| 2026.04.13 | ₩95,839 | ₩96,775 | ₩94,502 | ₩96,694 | +0.89% | 172.2만 |
|---|
| 2026.04.10 | ₩98,766 | ₩99,274 | ₩96,400 | ₩96,480 | -2.31% | 159.5만 |
|---|
| 2026.04.09 | ₩94,797 | ₩98,766 | ₩94,636 | ₩98,138 | +3.52% | 216만 |
|---|
| 2026.04.08 | ₩94,810 | ₩97,563 | ₩94,810 | ₩95,545 | +0.78% | 199만 |
|---|
| 2026.04.07 | ₩90,319 | ₩90,894 | ₩88,555 | ₩90,386 | +0.07% | 202.4만 |
|---|
| 2026.04.06 | ₩90,881 | ₩91,870 | ₩89,451 | ₩90,854 | -0.03% | 209.6만 |
|---|
| 2026.04.02 | ₩92,124 | ₩95,692 | ₩90,212 | ₩91,736 | -0.42% | 214.5만 |
|---|
| 2026.04.01 | ₩95,572 | ₩96,587 | ₩94,596 | ₩95,117 | -0.48% | 150.7만 |
|---|
| 2026.03.31 | ₩91,723 | ₩95,799 | ₩91,629 | ₩94,970 | +3.54% | 161.6만 |
|---|
| 2026.03.30 | ₩92,271 | ₩92,912 | ₩89,825 | ₩90,105 | -2.35% | 151.3만 |
|---|
| 2026.03.27 | ₩93,914 | ₩94,609 | ₩91,589 | ₩91,977 | -2.06% | 124.6만 |
|---|
| 2026.03.26 | ₩94,583 | ₩96,708 | ₩93,701 | ₩94,636 | +0.06% | 109만 |
|---|
| 2026.03.25 | ₩97,322 | ₩98,365 | ₩94,342 | ₩96,026 | -1.33% | 95.5만 |
|---|
| 2026.03.24 | ₩92,003 | ₩97,149 | ₩92,003 | ₩95,665 | +3.98% | 185.6만 |
|---|
| 2026.03.23 | ₩93,353 | ₩95,639 | ₩92,297 | ₩93,433 | +0.09% | 238.9만 |
|---|
| 2026.03.20 | ₩92,070 | ₩92,925 | ₩88,929 | ₩89,918 | -2.34% | 225.7만 |
|---|
| 2026.03.19 | ₩91,789 | ₩93,487 | ₩90,440 | ₩92,284 | +0.54% | 184.3만 |
|---|
| 2026.03.18 | ₩94,195 | ₩96,013 | ₩93,006 | ₩93,046 | -1.22% | 127.4만 |
|---|
| 2026.03.17 | ₩96,333 | ₩97,643 | ₩94,596 | ₩94,930 | -1.46% | 146.7만 |
|---|
| 2026.03.16 | ₩95,157 | ₩96,120 | ₩94,676 | ₩94,997 | -0.17% | 120.9만 |
|---|
| 2026.03.13 | ₩95,919 | ₩96,654 | ₩93,139 | ₩93,754 | -2.26% | 219만 |
|---|
| 2026.03.12 | ₩96,908 | ₩97,269 | ₩94,315 | ₩95,010 | -1.96% | 170.4만 |
|---|
| 2026.03.11 | ₩99,006 | ₩99,113 | ₩96,721 | ₩98,552 | -0.46% | 136.2만 |
|---|
| 2026.03.10 | ₩99,501 | ₩101,412 | ₩97,804 | ₩99,073 | -0.43% | 132.5만 |
|---|
| 2026.03.09 | ₩98,699 | ₩101,626 | ₩95,585 | ₩101,065 | +2.40% | 278.2만 |
|---|
| 2026.03.06 | ₩101,118 | ₩101,773 | ₩98,686 | ₩101,679 | +0.56% | 209.6만 |
|---|
| 2026.03.05 | ₩105,569 | ₩107,573 | ₩102,147 | ₩104,152 | -1.34% | 243만 |
|---|
| 2026.03.04 | ₩109,859 | ₩110,540 | ₩106,464 | ₩106,624 | -2.94% | 242.8만 |
|---|
| 2026.03.03 | ₩107,988 | ₩111,008 | ₩106,424 | ₩109,097 | +1.03% | 174만 |
|---|
| 2026.03.02 | ₩112,612 | ₩114,710 | ₩110,340 | ₩112,318 | -0.26% | 174.3만 |
|---|
| 2026.02.27 | ₩115,017 | ₩115,913 | ₩113,694 | ₩115,592 | +0.50% | 202.5만 |
|---|
| 2026.02.26 | ₩115,940 | ₩117,731 | ₩114,991 | ₩117,142 | +1.04% | 138.3만 |
|---|
| 2026.02.25 | ₩119,508 | ₩119,829 | ₩113,374 | ₩113,948 | -4.65% | 182.8만 |
|---|
| 2026.02.24 | ₩116,795 | ₩120,951 | ₩116,795 | ₩119,281 | +2.13% | 110.8만 |
|---|
| 2026.02.23 | ₩122,676 | ₩123,598 | ₩116,581 | ₩116,661 | -4.90% | 148.9만 |
|---|
| 2026.02.20 | ₩119,628 | ₩124,266 | ₩117,757 | ₩122,903 | +2.74% | 322.2만 |
|---|
| 2026.02.19 | ₩119,428 | ₩120,631 | ₩118,760 | ₩119,762 | +0.28% | 200.4만 |
|---|
| 2026.02.18 | ₩121,459 | ₩123,558 | ₩118,987 | ₩120,056 | -1.16% | 172.8만 |
|---|
| 2026.02.17 | ₩121,272 | ₩122,061 | ₩119,842 | ₩121,486 | +0.18% | 131.9만 |
|---|
| 2026.02.13 | ₩119,000 | ₩122,462 | ₩119,000 | ₩121,700 | +2.27% | 188.8만 |
|---|
| 2026.02.12 | ₩122,141 | ₩123,731 | ₩118,840 | ₩119,842 | -1.88% | 196.8만 |
|---|
| 2026.02.11 | ₩122,769 | ₩124,787 | ₩120,256 | ₩120,992 | -1.45% | 174.2만 |
|---|
| 2026.02.10 | ₩121,072 | ₩124,413 | ₩121,072 | ₩122,635 | +1.29% | 175.5만 |
|---|
| 2026.02.09 | ₩118,679 | ₩120,951 | ₩118,145 | ₩120,083 | +1.18% | 166.4만 |
|---|
| 2026.02.06 | ₩116,274 | ₩121,379 | ₩116,274 | ₩119,468 | +2.75% | 270.8만 |
|---|
| 2026.02.05 | ₩110,607 | ₩115,579 | ₩109,845 | ₩114,363 | +3.40% | 393.5만 |
|---|
| 2026.02.04 | ₩107,841 | ₩113,734 | ₩105,796 | ₩113,106 | +4.88% | 460.9만 |
|---|
| 2026.02.03 | ₩107,065 | ₩110,821 | ₩106,103 | ₩108,201 | +1.06% | 299만 |
|---|
| 2026.02.02 | ₩105,208 | ₩106,611 | ₩103,778 | ₩105,782 | +0.55% | 262.1만 |
|---|
| 2026.01.30 | ₩104,820 | ₩105,555 | ₩103,176 | ₩105,128 | +0.29% | 278.7만 |
|---|
| 2026.01.29 | ₩106,651 | ₩106,918 | ₩103,965 | ₩105,716 | -0.88% | 200.4만 |
|---|
| 2026.01.28 | ₩108,429 | ₩108,429 | ₩105,408 | ₩106,010 | -2.23% | 152.7만 |
|---|
| 2026.01.27 | ₩109,257 | ₩109,351 | ₩108,201 | ₩108,335 | -0.84% | 110.8만 |
|---|
| 2026.01.26 | ₩109,966 | ₩110,473 | ₩108,549 | ₩109,324 | -0.58% | 165.2만 |
|---|
| 2026.01.23 | ₩111,409 | ₩111,650 | ₩109,337 | ₩110,233 | -1.06% | 110.2만 |
|---|
| 2026.01.22 | ₩112,171 | ₩113,307 | ₩110,848 | ₩111,903 | -0.24% | 114.9만 |
|---|
| 2026.01.21 | ₩109,124 | ₩112,986 | ₩109,070 | ₩111,650 | +2.31% | 139.3만 |
|---|
| 2026.01.20 | ₩109,952 | ₩111,168 | ₩107,841 | ₩107,907 | -1.86% | 173.7만 |
|---|
| 2026.01.16 | ₩112,839 | ₩113,815 | ₩111,930 | ₩113,080 | +0.21% | 161.9만 |
|---|
| 2026.01.15 | ₩112,973 | ₩113,454 | ₩111,329 | ₩112,799 | -0.15% | 128.8만 |
|---|
| 2026.01.14 | ₩110,714 | ₩113,467 | ₩109,337 | ₩111,984 | +1.15% | 168.1만 |
|---|
| 2026.01.13 | ₩110,567 | ₩111,997 | ₩109,645 | ₩110,794 | +0.21% | 117.6만 |
|---|
| 2026.01.12 | ₩109,378 | ₩110,661 | ₩108,656 | ₩110,139 | +0.70% | 132.4만 |
|---|
| 2026.01.09 | ₩109,939 | ₩111,102 | ₩105,395 | ₩110,059 | +0.11% | 184.6만 |
|---|
| 2026.01.08 | ₩103,951 | ₩110,407 | ₩103,951 | ₩108,910 | +4.77% | 271.3만 |
|---|
| 2026.01.07 | ₩107,921 | ₩108,910 | ₩104,366 | ₩105,168 | -2.55% | 217.2만 |
|---|
| 2026.01.06 | ₩101,212 | ₩108,014 | ₩99,113 | ₩107,934 | +6.64% | 291.2만 |
|---|
| 2026.01.05 | ₩101,238 | ₩104,018 | ₩100,664 | ₩103,190 | +1.93% | 141.6만 |
|---|
| 2026.01.02 | ₩99,982 | ₩102,735 | ₩98,926 | ₩102,201 | +2.22% | 119.9만 |
|---|
| 2025.12.31 | ₩100,289 | ₩100,717 | ₩99,220 | ₩99,274 | -1.01% | 96.1만 |
|---|
| 2025.12.30 | ₩100,089 | ₩100,797 | ₩99,728 | ₩100,490 | +0.40% | 85.4만 |
|---|
| 2025.12.29 | ₩100,517 | ₩101,158 | ₩99,528 | ₩100,423 | -0.09% | 94.8만 |
|---|
| 2025.12.26 | ₩100,102 | ₩100,797 | ₩99,741 | ₩100,744 | +0.64% | 71.4만 |
|---|
| 2025.12.24 | ₩99,701 | ₩100,276 | ₩99,073 | ₩100,062 | +0.36% | 48.9만 |
|---|
| 2025.12.23 | ₩99,889 | ₩100,356 | ₩98,485 | ₩99,768 | -0.12% | 130.2만 |
|---|
| 2025.12.22 | ₩101,960 | ₩103,831 | ₩99,434 | ₩100,557 | -1.38% | 224.6만 |
|---|
| 2025.12.19 | ₩97,309 | ₩97,897 | ₩96,521 | ₩97,229 | -0.08% | 335.5만 |
|---|
| 2025.12.18 | ₩97,403 | ₩99,047 | ₩96,801 | ₩97,483 | +0.08% | 156.8만 |
|---|
| 2025.12.17 | ₩95,892 | ₩98,753 | ₩95,104 | ₩96,120 | +0.24% | 203.2만 |
|---|
| 2025.12.16 | ₩99,554 | ₩99,862 | ₩96,320 | ₩97,296 | -2.27% | 168.9만 |
|---|
| 2025.12.15 | ₩101,479 | ₩101,706 | ₩99,047 | ₩99,100 | -2.34% | 177.1만 |
|---|
| 2025.12.12 | ₩102,735 | ₩102,909 | ₩100,396 | ₩101,145 | -1.55% | 148.5만 |
|---|
| 2025.12.11 | ₩101,572 | ₩102,909 | ₩100,931 | ₩102,294 | +0.71% | 155.3만 |
|---|
| 2025.12.10 | ₩96,521 | ₩102,080 | ₩95,545 | ₩101,385 | +5.04% | 203.6만 |
|---|
| 2025.12.09 | ₩95,705 | ₩97,416 | ₩95,545 | ₩96,066 | +0.38% | 131.4만 |
|---|
| 2025.12.08 | ₩97,028 | ₩97,523 | ₩96,173 | ₩96,708 | -0.33% | 136.5만 |
|---|
| 2025.12.05 | ₩96,387 | ₩98,031 | ₩96,080 | ₩96,855 | +0.49% | 162.1만 |
|---|
| 2025.12.04 | ₩97,296 | ₩97,576 | ₩95,024 | ₩96,507 | -0.81% | 222.6만 |
|---|
| 2025.12.03 | ₩95,451 | ₩97,309 | ₩94,970 | ₩96,935 | +1.55% | 176.9만 |
|---|
| 2025.12.02 | ₩94,903 | ₩95,759 | ₩93,286 | ₩95,211 | +0.32% | 127.4만 |
|---|
| 2025.12.01 | ₩93,206 | ₩96,494 | ₩92,578 | ₩94,302 | +1.18% | 136.3만 |
|---|
| 2025.11.28 | ₩95,999 | ₩96,120 | ₩95,171 | ₩95,585 | -0.43% | 77.1만 |
|---|
| 2025.11.26 | ₩93,460 | ₩96,494 | ₩92,992 | ₩95,999 | +2.72% | 170.7만 |
|---|
| 2025.11.25 | ₩91,188 | ₩95,024 | ₩91,175 | ₩94,529 | +3.66% | 202.2만 |
|---|
| 2025.11.24 | ₩88,408 | ₩90,680 | ₩87,539 | ₩89,798 | +1.57% | 184.2만 |
|---|
| 2025.11.21 | ₩84,185 | ₩89,437 | ₩83,797 | ₩88,408 | +5.02% | 237.5만 |
|---|
| 2025.11.20 | ₩84,466 | ₩86,083 | ₩83,236 | ₩83,450 | -1.20% | 168.4만 |
|---|
| 2025.11.19 | ₩84,158 | ₩84,786 | ₩82,728 | ₩83,022 | -1.35% | 167.3만 |
|---|
| 2025.11.18 | ₩84,024 | ₩84,813 | ₩83,036 | ₩83,971 | -0.06% | 140.5만 |
|---|
| 2025.11.17 | ₩87,486 | ₩88,101 | ₩85,000 | ₩85,094 | -2.73% | 123.6만 |
|---|
| 2025.11.14 | ₩89,076 | ₩89,838 | ₩87,660 | ₩87,740 | -1.50% | 143.1만 |
|---|
| 2025.11.13 | ₩90,547 | ₩92,498 | ₩89,624 | ₩90,079 | -0.52% | 100.6만 |
|---|
| 2025.11.12 | ₩90,814 | ₩91,963 | ₩90,587 | ₩91,201 | +0.43% | 105.9만 |
|---|
| 2025.11.11 | ₩91,415 | ₩91,629 | ₩90,132 | ₩90,373 | -1.14% | 93.9만 |
|---|
| 2025.11.10 | ₩91,696 | ₩92,190 | ₩89,678 | ₩90,800 | -0.98% | 143만 |
|---|
| 2025.11.07 | ₩89,210 | ₩91,749 | ₩88,876 | ₩91,241 | +2.28% | 130.8만 |
|---|
| 2025.11.06 | ₩93,527 | ₩94,529 | ₩89,985 | ₩90,172 | -3.59% | 175만 |
|---|
| 2025.11.05 | ₩87,820 | ₩95,959 | ₩87,767 | ₩93,046 | +5.95% | 379.6만 |
|---|
| 2025.11.04 | ₩87,900 | ₩91,936 | ₩87,192 | ₩89,050 | +1.31% | 379만 |
|---|
| 2025.11.03 | ₩89,010 | ₩89,638 | ₩87,633 | ₩88,689 | -0.36% | 343.5만 |
|---|
| 2025.10.31 | ₩91,295 | ₩91,936 | ₩89,397 | ₩90,506 | -0.86% | 340.1만 |
|---|
| 2025.10.30 | ₩91,936 | ₩94,182 | ₩91,335 | ₩91,656 | -0.31% | 198.8만 |
|---|
| 2025.10.29 | ₩95,238 | ₩96,761 | ₩92,805 | ₩93,500 | -1.82% | 186.1만 |
|---|
| 2025.10.28 | ₩96,093 | ₩98,138 | ₩94,944 | ₩96,066 | -0.03% | 199.3만 |
|---|
| 2025.10.27 | ₩95,064 | ₩97,336 | ₩94,970 | ₩96,333 | +1.34% | 200만 |
|---|
| 2025.10.24 | ₩95,572 | ₩95,639 | ₩93,714 | ₩93,834 | -1.82% | 121.9만 |
|---|
| 2025.10.23 | ₩92,525 | ₩94,556 | ₩92,458 | ₩94,088 | +1.69% | 123.4만 |
|---|
| 2025.10.22 | ₩94,208 | ₩94,957 | ₩92,177 | ₩92,525 | -1.79% | 137.9만 |
|---|
| 2025.10.21 | ₩91,856 | ₩95,866 | ₩91,576 | ₩94,703 | +3.10% | 174.7만 |
|---|
| 2025.10.20 | ₩91,215 | ₩93,046 | ₩90,453 | ₩92,337 | +1.23% | 127.8만 |
|---|
| 2025.10.17 | ₩90,226 | ₩91,308 | ₩89,598 | ₩90,680 | +0.50% | 124.8만 |
|---|
| 2025.10.16 | ₩91,201 | ₩91,549 | ₩89,558 | ₩90,760 | -0.48% | 154.5만 |
|---|
| 2025.10.15 | ₩91,549 | ₩91,950 | ₩89,811 | ₩90,506 | -1.14% | 179.7만 |
|---|
| 2025.10.14 | ₩84,519 | ₩90,052 | ₩84,466 | ₩89,571 | +5.98% | 262.1만 |
|---|
| 2025.10.13 | ₩87,580 | ₩88,675 | ₩86,123 | ₩86,190 | -1.59% | 226.1만 |
|---|
| 2025.10.10 | ₩93,981 | ₩94,008 | ₩85,869 | ₩86,109 | -8.38% | 477.8만 |
|---|